Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.23	48.27	48.05	48.05	1,357	+0.07(+0.15%)
Jul 29, 2021	47.98	47.98	47.98	47.98	45	+0.50(+1.06%)
Jul 28, 2021	47.48	47.48	47.48	47.48	203	-0.10(-0.21%)
Jul 27, 2021	47.31	47.59	47.15	47.58	2,783	-0.12(-0.25%)
Jul 26, 2021	47.72	47.72	47.70	47.70	638	+0.16(+0.33%)
Jul 23, 2021	47.54	47.54	47.54	47.54	104	+0.72(+1.54%)
Jul 22, 2021	46.82	46.82	46.82	46.82	6	+0.02(+0.04%)
Jul 21, 2021	46.78	46.80	46.78	46.80	550	+0.66(+1.43%)
Jul 20, 2021	46.14	46.14	46.14	46.14	86	+1.06(+2.35%)
Jul 19, 2021	44.98	45.08	44.98	45.08	907	-1.23(-2.66%)
Jul 16, 2021	46.32	46.32	46.32	46.32	170	-0.50(-1.07%)
Jul 15, 2021	46.82	46.82	46.82	46.82	119	-0.32(-0.68%)
Jul 14, 2021	47.15	47.17	47.14	47.14	430	+0.21(+0.45%)
Jul 13, 2021	46.93	46.93	46.93	46.93	2	-0.25(-0.52%)
Jul 12, 2021	47.18	47.18	47.18	47.18	63	-0.44(-0.91%)
Jul 09, 2021	47.61	47.61	47.61	47.61	104	+1.29(+2.79%)
Jul 08, 2021	46.32	46.32	46.32	46.32	47	-0.60(-1.28%)
Jul 07, 2021	46.92	46.92	46.92	46.92	44	-0.15(-0.32%)
Jul 06, 2021	47.05	47.07	46.97	47.07	535	-0.33(-0.69%)
Jul 02, 2021	47.40	47.40	47.40	47.40	109	+0.38(+0.80%)
Jul 01, 2021	47.02	47.02	47.02	47.02	105	+0.58(+1.25%)
Jun 30, 2021	46.30	46.44	46.30	46.44	1,417	-0.19(-0.40%)
Jun 29, 2021	46.63	46.63	46.63	46.63	30	-0.33(-0.71%)
Jun 28, 2021	46.91	46.96	46.86	46.96	756	-0.40(-0.84%)
Jun 25, 2021	47.36	47.36	47.36	47.36	104	+0.54(+1.15%)
Jun 24, 2021	46.68	46.82	46.68	46.82	11,664	+0.50(+1.07%)
Jun 23, 2021	46.33	46.33	46.33	46.33	40	-0.51(-1.08%)
Jun 22, 2021	46.79	46.83	46.59	46.83	547	+0.21(+0.45%)
Jun 21, 2021	45.92	46.68	45.92	46.63	2,885	+1.28(+2.82%)
Jun 18, 2021	45.35	45.35	45.35	45.35	227	-1.31(-2.80%)
Jun 17, 2021	46.77	46.77	46.65	46.65	815	-0.35(-0.74%)
Jun 16, 2021	47.39	47.39	46.53	47.00	931	-0.54(-1.13%)
Jun 15, 2021	47.54	47.54	47.54	47.54	109	-0.01(-0.03%)
Jun 14, 2021	47.57	47.57	47.55	47.55	354	-0.52(-1.08%)
Jun 11, 2021	48.17	48.17	47.74	48.07	829	-0.08(-0.17%)
Jun 10, 2021	47.63	48.15	47.63	48.15	133	+0.69(+1.45%)
Jun 09, 2021	47.45	47.46	47.45	47.46	389	-0.04(-0.09%)
Jun 08, 2021	47.51	47.51	47.51	47.51	29	+0.48(+1.02%)
Jun 07, 2021	47.09	47.22	47.02	47.03	1,076	-0.18(-0.38%)
Jun 04, 2021	47.10	47.21	47.10	47.21	491	+0.72(+1.54%)
Jun 03, 2021	46.51	46.51	45.93	46.49	3,041	+0.58(+1.26%)
Jun 02, 2021	45.82	45.92	45.82	45.92	586	+0.47(+1.03%)
Jun 01, 2021	45.45	45.45	45.45	45.45	26	-0.37(-0.81%)
May 28, 2021	45.82	45.82	45.81	45.82	452	+0.08(+0.17%)
May 27, 2021	45.74	45.74	45.74	45.74	3	+0.46(+1.02%)
May 26, 2021	45.28	45.28	45.28	45.28	37	+0.34(+0.75%)
May 25, 2021	44.97	44.97	44.92	44.95	245	-0.70(-1.53%)
May 24, 2021	45.88	45.88	45.64	45.64	3,381	+0.25(+0.56%)
May 21, 2021	46.04	46.04	45.39	45.39	4,589	+0.08(+0.17%)
May 20, 2021	43.99	45.32	43.99	45.32	680	+1.32(+2.99%)
May 19, 2021	43.85	44.00	43.71	44.00	2,382	-0.82(-1.82%)
May 18, 2021	44.71	45.22	44.65	44.81	5,000	-1.65(-3.55%)
May 17, 2021	47.13	47.13	46.46	46.46	1,437	-0.92(-1.94%)
May 14, 2021	47.38	47.38	47.38	47.38	373	+0.82(+1.76%)
May 13, 2021	46.65	46.65	46.56	46.56	283	+1.08(+2.37%)
May 12, 2021	46.06	46.06	45.49	45.49	816	-1.87(-3.95%)
May 11, 2021	47.36	47.36	47.36	47.36	151	-0.73(-1.51%)
May 10, 2021	48.89	48.89	48.08	48.08	480	+0.23(+0.49%)
May 07, 2021	47.69	47.88	47.69	47.85	273	+0.54(+1.14%)
May 06, 2021	47.03	47.31	47.03	47.31	639	+1.70(+3.74%)
May 05, 2021	45.61	45.61	45.61	45.61	27	+0.31(+0.68%)
May 04, 2021	45.30	45.30	45.30	45.30	14	-0.04(-0.08%)
May 03, 2021	45.55	45.55	45.33	45.33	424	+0.24(+0.53%)
Apr 30, 2021	45.02	45.10	45.02	45.10	418	-0.87(-1.89%)
Apr 29, 2021	45.97	45.97	45.97	45.97	86	+1.10(+2.45%)
Apr 28, 2021	44.20	44.92	44.20	44.87	495	-0.30(-0.67%)
Apr 27, 2021	45.23	45.38	45.17	45.17	785	-0.56(-1.22%)
Apr 26, 2021	45.73	45.73	45.73	45.73	121	-0.25(-0.54%)
Apr 23, 2021	45.97	45.97	45.97	45.97	313	+0.63(+1.40%)
Apr 22, 2021	45.33	45.34	45.33	45.34	212	+0.24(+0.54%)
Apr 21, 2021	45.10	45.10	45.10	45.10	2	+0.54(+1.21%)
Apr 20, 2021	46.18	46.18	44.56	44.56	923	-0.64(-1.42%)
Apr 19, 2021	45.31	45.31	45.20	45.20	278	-0.46(-1.02%)
Apr 16, 2021	45.67	45.67	45.67	45.67	104	+0.74(+1.64%)
Apr 15, 2021	44.76	44.93	44.76	44.93	627	+0.33(+0.73%)
Apr 14, 2021	44.67	44.67	44.60	44.60	137	-0.13(-0.30%)
Apr 13, 2021	44.52	44.74	44.36	44.74	940	+0.02(+0.04%)
Apr 12, 2021	44.01	44.72	44.01	44.72	612	-0.34(-0.76%)
Apr 09, 2021	43.96	45.06	43.96	45.06	2,194	+0.15(+0.34%)
Apr 08, 2021	44.79	44.91	44.66	44.91	3,215	-0.21(-0.48%)
Apr 07, 2021	45.34	45.34	45.12	45.12	375	-0.34(-0.75%)
Apr 06, 2021	45.27	45.47	45.27	45.47	3,138	-0.07(-0.16%)
Apr 05, 2021	45.54	45.54	45.54	45.54	178	+1.14(+2.57%)
Apr 01, 2021	44.40	44.40	44.40	44.40	104	+0.40(+0.91%)
Mar 31, 2021	44.00	44.06	43.78	44.00	946	+0.05(+0.11%)
Mar 30, 2021	43.95	43.95	43.95	43.95	4	-0.22(-0.50%)
Mar 29, 2021	44.17	44.17	44.17	44.17	219	-0.07(-0.16%)
Mar 26, 2021	44.24	44.24	44.24	44.24	104	+1.47(+3.44%)
Mar 25, 2021	42.41	42.77	42.41	42.77	442	+1.08(+2.60%)
Mar 24, 2021	41.69	41.69	41.69	41.69	105	-0.79(-1.87%)
Mar 23, 2021	42.48	42.48	42.48	42.48	79	-0.93(-2.15%)
Mar 22, 2021	43.42	43.42	43.42	43.42	58	+0.82(+1.94%)
Mar 19, 2021	43.62	43.62	42.59	42.59	209	-0.06(-0.15%)
Mar 18, 2021	42.66	42.66	42.66	42.66	0	-0.80(-1.85%)
Mar 17, 2021	43.46	43.46	43.46	43.46	21	+0.14(+0.32%)
Mar 16, 2021	43.32	43.32	43.32	43.32	38	+0.07(+0.16%)
Mar 15, 2021	43.25	43.25	43.25	43.25	234	+0.59(+1.39%)
Mar 12, 2021	42.66	42.66	42.66	42.66	104	+0.32(+0.75%)
Mar 11, 2021	42.61	43.64	42.34	42.34	1,364	-0.03(-0.06%)
Mar 10, 2021	42.17	42.37	42.16	42.37	399	+0.89(+2.14%)
Mar 09, 2021	41.48	41.48	41.48	41.48	27	+0.14(+0.34%)
Mar 08, 2021	41.34	41.34	41.34	41.34	26	+1.09(+2.70%)
Mar 05, 2021	38.82	40.25	38.81	40.25	313	+1.77(+4.60%)
Mar 04, 2021	38.48	39.29	38.48	38.48	163	-1.37(-3.43%)
Mar 03, 2021	40.14	40.14	39.29	39.85	734	+0.05(+0.12%)
Mar 02, 2021	39.80	39.80	39.80	39.80	77	-0.43(-1.08%)
Mar 01, 2021	40.28	40.28	40.24	40.24	147	+1.22(+3.13%)
Feb 26, 2021	42.04	42.04	38.84	39.02	1,465	-0.94(-2.35%)
Feb 25, 2021	39.95	39.95	39.95	39.95	4	-1.43(-3.46%)
Feb 24, 2021	41.39	41.39	41.39	41.39	11	+0.50(+1.21%)
Feb 23, 2021	40.89	40.89	40.89	40.89	303	-0.30(-0.73%)
Feb 22, 2021	41.59	41.59	41.19	41.19	586	-0.50(-1.20%)
Feb 19, 2021	41.69	41.69	41.69	41.69	104	-0.49(-1.17%)
Feb 18, 2021	42.18	42.18	42.18	42.18	109	-0.83(-1.93%)
Feb 17, 2021	43.01	43.01	43.01	43.01	243	+0.73(+1.74%)
Feb 16, 2021	42.20	42.27	42.20	42.27	141	+0.19(+0.45%)
Feb 12, 2021	42.09	42.09	42.09	42.09	104	+0.21(+0.50%)
Feb 11, 2021	41.88	41.88	41.88	41.88	28	-0.29(-0.68%)
Feb 10, 2021	42.22	42.22	42.17	42.17	117	-0.12(-0.29%)
Feb 09, 2021	41.88	42.29	41.88	42.29	338	+0.17(+0.41%)
Feb 08, 2021	42.11	42.11	42.11	42.11	347	+0.44(+1.06%)
Feb 05, 2021	41.60	41.67	41.54	41.67	418	+0.69(+1.70%)
Feb 04, 2021	40.98	40.98	40.98	40.98	12	+0.82(+2.04%)
Feb 03, 2021	40.16	40.16	40.16	40.16	11	+0.27(+0.68%)
Feb 02, 2021	39.88	39.88	39.88	39.88	137	-0.21(-0.53%)
Feb 01, 2021	39.45	40.10	39.45	40.10	144	+0.60(+1.52%)
Jan 29, 2021	39.50	39.50	39.50	39.50	104	-1.11(-2.74%)
Jan 28, 2021	40.61	40.61	40.61	40.61	176	-1.20(-2.87%)
Jan 27, 2021	41.81	41.81	41.81	41.81	26	-0.90(-2.10%)
Jan 26, 2021	42.04	42.71	42.04	42.71	201	+0.74(+1.77%)
Jan 25, 2021	41.97	41.97	41.97	41.97	83	+0.54(+1.31%)
Jan 22, 2021	41.43	41.43	41.43	41.43	104	+0.33(+0.81%)
Jan 21, 2021	41.09	41.09	41.09	41.09	214	-0.06(-0.15%)
Jan 20, 2021	40.85	41.15	40.85	41.15	1,784	+0.42(+1.02%)
Jan 19, 2021	40.72	40.74	40.72	40.74	189	-0.19(-0.47%)
Jan 15, 2021	41.09	41.09	40.93	40.93	523	+0.16(+0.39%)
Jan 14, 2021	40.77	40.77	40.77	40.77	10	+1.10(+2.77%)
Jan 13, 2021	39.80	39.80	39.67	39.67	633	-0.59(-1.45%)
Jan 12, 2021	39.91	40.26	39.68	40.26	650	+0.45(+1.12%)
Jan 11, 2021	39.81	39.81	39.81	39.81	5	-0.25(-0.62%)
Jan 08, 2021	39.91	40.06	39.62	40.06	17,164	-0.03(-0.08%)
Jan 07, 2021	39.73	40.97	39.73	40.10	46,464	+0.96(+2.44%)
Jan 06, 2021	39.47	39.47	37.22	39.14	9,563	+0.91(+2.39%)
Jan 05, 2021	38.12	38.23	38.12	38.23	6,993	+0.53(+1.40%)
Jan 04, 2021	38.05	38.05	36.55	37.70	49,735	-0.18(-0.47%)
Dec 31, 2020		37.87	37.87	37.87	1,579	+0.48(+1.29%)
Dec 30, 2020	37.57	37.57	37.39	37.39	1,579	-0.22(-0.59%)
Dec 29, 2020	37.59	37.61	37.51	37.61	746	-1.03(-2.65%)
Dec 28, 2020	38.59	38.64	38.59	38.64	6,813	+0.78(+2.07%)
Dec 24, 2020	37.86	37.86	37.86	37.86	104	-0.14(-0.36%)
Dec 23, 2020	37.75	37.99	37.75	37.99	220	+0.48(+1.28%)
Dec 22, 2020	37.51	37.51	37.51	37.51	15	+0.04(+0.12%)
Dec 21, 2020	37.47	37.47	37.47	37.47	181	-1.24(-3.21%)
Dec 18, 2020	38.71	38.71	38.71	38.71	105	+0.32(+0.82%)
Dec 17, 2020	38.40	38.40	38.40	38.40	1	-0.10(-0.26%)
Dec 16, 2020	38.50	38.50	38.50	38.50	3	-0.45(-1.15%)
Dec 15, 2020	38.94	38.94	38.94	38.94	16	+0.77(+2.03%)
Dec 14, 2020	38.17	38.17	38.17	38.17	19	-0.26(-0.68%)
Dec 11, 2020	38.43	38.43	38.43	38.43	631	-0.03(-0.09%)
Dec 10, 2020	38.47	38.47	38.47	38.47	163	-0.83(-2.12%)
Dec 09, 2020	39.30	39.30	39.30	39.30	216	+0.03(+0.09%)
Dec 08, 2020	39.26	39.26	39.26	39.26	2	+0.94(+2.46%)
Dec 07, 2020	39.20	39.20	38.32	38.32	377	+0.03(+0.07%)
Dec 04, 2020	38.29	38.29	38.29	38.29	315	+0.63(+1.68%)
Dec 03, 2020	37.66	37.66	37.66	37.66	4	+0.27(+0.73%)
Dec 02, 2020	37.39	37.39	37.39	37.39	2	+0.33(+0.88%)
Dec 01, 2020	37.06	37.06	37.06	37.06	5	+0.69(+1.90%)
Nov 30, 2020	36.37	36.37	36.37	36.37	0	-0.45(-1.22%)
Nov 27, 2020	36.82	36.82	36.82	36.82	0	+0.27(+0.73%)
Nov 25, 2020	36.55	36.55	36.55	36.55	0	-0.31(-0.83%)
Nov 24, 2020	36.86	36.86	36.86	36.86	1	+1.06(+2.95%)
Nov 23, 2020	35.80	35.80	35.80	35.80	1	+0.54(+1.52%)
Nov 20, 2020	35.27	35.27	35.27	35.27	105	-0.04(-0.10%)
Nov 19, 2020	35.30	35.30	35.30	35.30	5	-0.14(-0.41%)
Nov 18, 2020	35.45	35.45	35.45	35.45	97	-0.83(-2.30%)
Nov 17, 2020	36.28	36.28	36.28	36.28	2	+0.04(+0.12%)
Nov 16, 2020	36.18	36.24	36.18	36.24	213	+0.54(+1.51%)
Nov 13, 2020	35.57	35.70	35.57	35.70	841	+1.33(+3.88%)
Nov 12, 2020	34.37	34.37	34.37	34.37	0	-0.39(-1.14%)
Nov 11, 2020	34.76	34.76	34.76	34.76	34	+0.17(+0.51%)
Nov 10, 2020	34.59	34.59	34.59	34.59	44	+0.64(+1.87%)
Nov 09, 2020	33.95	33.95	33.95	33.95	118	+1.34(+4.10%)
Nov 06, 2020	32.53	32.61	32.53	32.61	420	+0.41(+1.29%)
Nov 05, 2020	32.20	32.20	32.20	32.20	0	+1.44(+4.69%)
Nov 04, 2020	30.75	30.75	30.56	30.75	1,073	-0.35(-1.13%)
Nov 03, 2020	31.21	31.21	31.11	31.11	352	+1.28(+4.28%)
Nov 02, 2020	29.83	29.83	29.83	29.83	4	+0.78(+2.68%)
Oct 30, 2020	29.15	29.15	28.88	29.05	8,940	-0.07(-0.24%)
Oct 29, 2020	29.12	29.12	29.12	29.12	111	+0.48(+1.67%)
Oct 28, 2020	29.87	29.87	28.64	28.64	675	-1.54(-5.10%)
Oct 27, 2020	30.38	30.38	30.18	30.18	217	-0.27(-0.88%)
Oct 26, 2020	30.44	30.44	30.44	30.44	0	-0.94(-2.98%)
Oct 23, 2020	31.38	31.38	31.38	31.38	0	-0.03(-0.10%)
Oct 22, 2020	31.41	31.41	31.41	31.41	38	+0.84(+2.74%)
Oct 21, 2020	30.57	30.57	30.57	30.57	0	-0.32(-1.04%)
Oct 20, 2020	30.89	30.89	30.89	30.89	3	+0.04(+0.13%)
Oct 19, 2020	31.92	31.92	30.85	30.85	604	-0.95(-2.97%)
Oct 16, 2020	31.80	31.80	31.80	31.80	105	-0.09(-0.29%)
Oct 15, 2020	31.89	31.89	31.89	31.89	4	+0.00(+0.01%)
Oct 14, 2020	32.42	32.42	31.89	31.89	885	-0.60(-1.84%)
Oct 13, 2020	32.56	32.56	32.48	32.48	113	-0.56(-1.68%)
Oct 12, 2020	33.04	33.04	33.04	33.04	0	+0.34(+1.04%)
Oct 09, 2020	32.70	32.70	32.70	32.70	0	+0.43(+1.34%)
Oct 08, 2020	32.27	32.27	32.27	32.27	0	+0.64(+2.01%)
Oct 07, 2020	31.63	31.63	31.63	31.63	2	+0.62(+1.98%)
Oct 06, 2020	31.02	31.02	31.02	31.02	103	-0.14(-0.45%)
Oct 05, 2020	31.16	31.16	31.16	31.16	43	+0.59(+1.94%)
Oct 02, 2020	30.56	30.56	30.56	30.56	105	-0.06(-0.18%)
Oct 01, 2020	30.64	30.72	30.62	30.62	332	-0.05(-0.17%)
Sep 30, 2020	30.67	30.67	30.67	30.67	48	+0.01(+0.03%)
Sep 29, 2020	30.66	30.66	30.66	30.66	34	+0.06(+0.19%)
Sep 28, 2020	30.60	30.60	30.60	30.60	21	+0.74(+2.48%)
Sep 25, 2020	29.86	29.86	29.86	29.86	0	+0.39(+1.31%)
Sep 24, 2020	29.48	29.48	29.48	29.48	0	+0.08(+0.28%)
Sep 23, 2020	29.39	29.39	29.39	29.39	377	-1.50(-4.86%)
Sep 22, 2020	30.89	30.89	30.89	30.89	82	+0.37(+1.21%)
Sep 21, 2020	30.27	30.53	30.07	30.53	510	-1.10(-3.46%)
Sep 18, 2020	31.62	31.62	31.62	31.62	105	-0.41(-1.28%)
Sep 17, 2020	32.03	32.03	32.03	32.03	69	-0.34(-1.06%)
Sep 16, 2020	32.38	32.38	32.38	32.38	49	+0.03(+0.10%)
Sep 15, 2020	32.34	32.34	32.34	32.34	65	+0.25(+0.78%)
Sep 14, 2020	32.00	32.09	32.00	32.09	681	+0.60(+1.91%)
Sep 11, 2020	31.49	31.49	31.49	31.49	105	+0.08(+0.24%)
Sep 10, 2020	31.42	31.42	31.42	31.42	0	-1.02(-3.14%)
Sep 09, 2020	32.44	32.44	32.44	32.44	73	+0.27(+0.84%)
Sep 08, 2020	32.17	32.17	32.17	32.17	93	-0.84(-2.56%)
Sep 04, 2020	33.01	33.01	33.01	33.01	105	-0.50(-1.48%)
Sep 03, 2020	33.61	33.61	33.51	33.51	1,142	-2.07(-5.81%)
Sep 02, 2020	35.57	35.57	35.57	35.57	159	+1.25(+3.64%)
Sep 01, 2020	34.32	34.32	34.32	34.32	20	-0.19(-0.55%)
Aug 31, 2020	34.52	34.52	34.52	34.52	53	-0.03(-0.08%)
Aug 28, 2020	34.54	34.54	34.54	34.54	105	+0.12(+0.35%)
Aug 27, 2020	34.42	34.42	34.42	34.42	19	-0.27(-0.78%)
Aug 26, 2020	34.67	34.69	34.67	34.69	196	+0.19(+0.55%)
Aug 25, 2020	34.51	34.51	34.51	34.51	1	-0.08(-0.24%)
Aug 24, 2020	34.59	34.59	34.59	34.59	49	+0.48(+1.40%)
Aug 21, 2020	34.11	34.11	34.11	34.11	105	-0.08(-0.24%)
Aug 20, 2020	34.19	34.19	34.19	34.19	90	-0.25(-0.72%)
Aug 19, 2020	34.44	34.44	34.44	34.44	2	+0.05(+0.14%)
Aug 18, 2020	34.39	34.39	34.39	34.39	0	+0.07(+0.20%)
Aug 17, 2020	34.33	34.33	34.33	34.33	0	-0.26(-0.75%)
Aug 14, 2020	34.59	34.59	34.59	34.59	105	-0.04(-0.11%)
Aug 13, 2020	34.62	34.62	34.62	34.62	112	-0.45(-1.28%)
Aug 12, 2020	35.15	35.15	35.07	35.07	1,210	+0.25(+0.72%)
Aug 11, 2020	34.82	34.82	34.82	34.82	631	-0.41(-1.15%)
Aug 10, 2020	35.23	35.23	35.23	35.23	105	+0.07(+0.19%)
Aug 07, 2020	35.16	35.16	35.16	35.16	528	+0.61(+1.77%)
Aug 06, 2020	34.11	34.55	34.11	34.55	105	+0.46(+1.36%)
Aug 05, 2020	34.09	34.09	34.09	34.09	11	-0.52(-1.50%)
Aug 04, 2020	34.61	34.61	34.61	34.61	84	+0.68(+2.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.